KissMeData/348350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,6980,7840,7860,6500,116068,823189080,00,0.00,N,5,-880,
20241104,7860,8270,8540,7800,86348,705546880,00,0.00,N,5,-400,
20241028,8260,7650,9500,7570,605467,5188111340,00,0.00,N,2,590,
20241021,7670,8000,8130,7450,52574,407946140,00,0.00,N,5,-340,
20241014,8010,8290,8500,8000,70539,583060580,00,0.00,N,5,-340,
20241007,8350,8690,8790,8350,111011,951296970,00,0.00,N,5,-380,
20240930,8730,9600,9670,8710,180161,1651569720,00,0.00,N,5,-700,
20240923,9430,8610,10430,8500,742835,7217499200,00,0.00,N,2,830,
20240919,8600,8450,8740,8310,40156,342273080,00,0.00,N,2,150,
20240909,8450,7990,9700,7990,316621,2791597270,00,0.00,N,2,150,
20240902,8300,9160,9300,8230,167404,1461372280,00,0.00,N,5,-860,
20240826,9160,9300,9800,9000,261024,2431781750,00,0.00,N,5,-20,
20240819,9180,7440,9410,7440,561402,4918889370,00,0.00,N,2,1680,
20240812,7500,7100,7750,7080,105432,783783250,00,0.00,N,2,330,
20240805,7170,7700,7910,6360,378765,2691953160,00,0.00,N,5,-800,
20240729,7970,8900,9100,7960,183863,1529351280,00,0.00,N,5,-900,
20240722,8870,8630,9070,8510,135625,1193220570,00,0.00,N,2,220,
20240715,8650,9520,9650,8460,256057,2324578500,00,0.00,N,5,-970,
20240708,9620,10240,11370,9520,2507234,26407975810,00,0.00,N,5,-630,
20240701,10250,8390,11990,8300,8168207,86965883950,00,0.00,N,2,1950,
20240624,8300,8510,8920,8250,71810,603202300,00,0.00,N,5,-210,
20240617,8510,8940,9020,8370,58834,514054180,00,0.00,N,5,-450,
20240610,8960,9510,9820,8950,87995,823783470,00,0.00,N,5,-700,
20240603,9660,9590,10020,9450,101670,984305520,00,0.00,N,2,60,
20240527,9600,9670,10340,9400,186756,1838436660,00,0.00,N,5,-70,
20240520,9670,10250,10450,9510,226408,2242290620,00,0.00,N,5,-600,
20240513,10270,11240,11250,10260,394607,4225601050,00,0.00,N,5,-1180,
20240507,11450,11800,12480,11010,1824177,21466467890,00,0.00,N,2,100,
20240429,11350,8810,12430,8750,4634938,53446861400,00,0.00,N,2,2510,
20240422,8840,8040,9090,7990,226845,1969028140,00,0.00,N,2,800,
20240415,8040,8360,8490,8000,54622,448262610,00,0.00,N,5,-410,
20240408,8450,8820,8820,8370,44806,378956930,00,0.00,N,5,-250,
20240401,8700,8930,9020,8630,64410,565928820,00,0.00,N,5,-230,
20240325,8930,9060,9070,8720,71161,632065280,00,0.00,N,5,-130,
20240318,9060,9190,9210,8950,59604,538922770,00,0.00,N,5,-130,
20240311,9190,9220,9400,9050,57422,529520390,00,0.00,N,5,-40,
20240304,9230,9660,9790,9090,95305,891712260,00,0.00,N,5,-440,
20240226,9670,9730,9830,9610,47545,459702940,00,0.00,N,5,-90,
20240219,9760,9880,9900,9660,46881,456763100,00,0.00,N,5,-120,
20240213,9880,9750,9960,9690,43703,427765420,00,0.00,N,2,140,
20240205,9740,9990,9990,9620,47637,461704820,00,0.00,N,5,-150,
20240129,9890,9930,10000,9690,50428,495197960,00,0.00,N,5,-90,
20240122,9980,9920,10160,9810,39933,399486600,00,0.00,N,2,80,
20240115,9900,10340,10340,9750,51576,513540700,00,0.00,N,5,-440,
20240108,10340,10590,10660,10200,59617,623877230,00,0.00,N,5,-260,
20240102,10600,10370,10870,10310,118128,1251793170,00,0.00,N,2,290,
20231226,10310,10170,10510,10030,62941,644714330,00,0.00,N,2,140,
20231218,10170,10200,10450,10040,53407,545278490,00,0.00,N,5,-10,
20231211,10180,9920,10330,9830,74241,746075470,00,0.00,N,2,310,
20231204,9870,10100,10100,9610,86463,843652890,00,0.00,N,5,-180,
20231127,10050,10280,10370,9890,66629,670448490,00,0.00,N,5,-300,
20231120,10350,10160,10500,10070,53602,552075230,00,0.00,N,2,180,
20231113,10170,10240,10450,9840,70706,714239010,00,0.00,N,5,-70,
20231106,10240,10300,10680,10000,79899,828945280,00,0.00,N,5,-60,
20231030,10300,9710,10410,9650,85392,851837200,00,0.00,N,2,480,
20231023,9820,9770,10390,9680,115728,1154194010,00,0.00,N,5,-180,
20231016,10000,11080,11140,9890,174837,1823105510,00,0.00,N,5,-1030,
20231010,11030,11380,11580,10840,97141,1088229350,00,0.00,N,5,-350,
20231004,11380,11290,11780,11010,126746,1454062970,00,0.00,N,2,150,
20230925,11230,11330,11790,11000,98989,1105568830,00,0.00,N,5,-190,
20230918,11420,12770,12770,11380,215487,2582301000,00,0.00,N,5,-1160,
20230911,12580,13570,13810,12470,311165,4038037250,00,0.00,N,5,-1270,
20230904,13850,15090,15180,13190,754748,10629409290,00,0.00,N,5,-1350,
20230828,15200,17120,20250,15130,6024824,111298778110,00,0.00,N,5,-1110,
20230821,16310,13950,19450,13910,7167908,124969485930,00,0.00,N,2,2420,
20230814,13890,14200,14300,13050,116744,1588135440,00,0.00,N,5,-640,
20230807,14530,14580,14920,13970,163880,2343202210,00,0.00,N,2,30,
20230731,14500,14720,15310,14060,115623,1690618660,00,0.00,N,5,-110,
20230724,14610,15160,15160,13510,247891,3526847540,00,0.00,N,5,-650,
20230717,15260,15870,16300,15030,250477,3876112300,00,0.00,N,5,-600,
20230710,15860,14880,17240,14180,878357,13948913830,00,0.00,N,2,1000,
20230703,14860,16750,17350,14700,885515,14521444850,00,0.00,N,5,-1990,
20230626,16850,15870,17590,15380,2001104,33290776650,00,0.00,N,2,1170,
20230619,15680,13590,20000,13440,3131851,55035847160,00,0.00,N,2,1970,
20230612,13710,12820,14350,12620,574935,7933445860,00,0.00,N,2,890,
20230605,12820,12600,12990,12400,72140,922248380,00,0.00,N,2,250,
20230530,12570,12690,12780,12460,30585,385833750,00,0.00,N,2,60,
20230522,12510,12780,12980,12310,58909,740362570,00,0.00,N,5,-280,
20230515,12790,12510,12970,11980,88938,1118463340,00,0.00,N,2,280,
20230508,12510,12250,12750,12210,117448,1474027450,00,0.00,N,2,270,
20230502,12240,12000,12480,11850,31586,384405200,00,0.00,N,2,250,
20230424,11990,12340,12700,11850,180414,2216418440,00,0.00,N,5,-350,
20230417,12340,12500,12800,12180,78531,979419360,00,0.00,N,5,-130,
20230410,12470,13000,13000,12020,97418,1207653800,00,0.00,N,5,-310,
20230403,12780,13080,13080,12400,102771,1303915500,00,0.00,N,5,-190,
20230327,12970,12780,13200,12450,142856,1843614770,00,0.00,N,2,230,
20230320,12740,12550,12800,12050,157423,1962285800,00,0.00,N,2,200,
20230313,12540,11800,12810,11700,158494,1949085080,00,0.00,N,2,490,
20230306,12050,11870,12500,11780,116197,1404584090,00,0.00,N,2,200,
20230227,11850,12040,12040,11650,40131,473195650,00,0.00,N,5,-190,
20230220,12040,12580,12580,12000,75754,919618070,00,0.00,N,5,-310,
20230213,12350,12940,12940,12200,76030,944516950,00,0.00,N,5,-400,
20230206,12750,12350,13200,12130,188527,2396106050,00,0.00,N,2,400,
20230130,12350,12040,12350,11450,156880,1855877790,00,0.00,N,2,320,
20230125,12030,11900,12320,11790,62594,755917030,00,0.00,N,2,130,
20230116,11900,11850,11900,11350,51697,602880700,00,0.00,N,5,-50,
20230109,11950,11200,11950,11000,64957,736765350,00,0.00,N,2,850,
20230102,11100,11200,11300,10350,63177,681852800,00,0.00,N,5,-150,
20221226,11250,11500,11800,11200,29508,337030600,00,0.00,N,5,-250,
20221219,11500,12100,12450,11500,33046,393184600,00,0.00,N,5,-750,
20221212,12250,12600,12750,11850,37831,470775550,00,0.00,N,5,-350,
20221205,12600,12950,13100,12350,77367,981661900,00,0.00,N,5,-450,
20221128,13050,12900,13800,12500,266362,3517871700,00,0.00,N,2,550,
20221121,12500,12950,12950,12250,51294,641404750,00,0.00,N,5,-300,
20221114,12800,13100,13100,12550,75418,966985500,00,0.00,N,5,-150,
20221107,12950,12600,13200,12450,171352,2201682950,00,0.00,N,2,450,
20221031,12500,11750,14900,11400,1225901,16719701350,00,0.00,N,2,950,
20221024,11550,11950,12150,11400,31605,370429700,00,0.00,N,5,-300,
20221017,11850,12200,12550,11700,48444,587226800,00,0.00,N,5,-450,
20221011,12300,12300,12650,11900,54552,667283050,00,0.00,N,5,-250,
20221004,12550,12250,14100,11600,167397,2160739450,00,0.00,N,2,700,
20220926,11850,13350,13600,11100,116619,1427946000,00,0.00,N,5,-2000,
20220919,13850,14650,14650,13400,52500,737066750,00,0.00,N,5,-950,
20220913,14800,15600,15600,14750,42949,647274400,00,0.00,N,5,-550,
20220905,15350,16000,16000,15100,21977,341474450,00,0.00,N,5,-600,
20220829,15950,15700,16400,15300,49672,781950900,00,0.00,N,5,-100,
20220822,16050,16250,16700,15950,82106,1342055350,00,0.00,N,5,-350,
20220816,16400,15550,16650,15350,123914,1994389400,00,0.00,N,2,950,
20220808,15450,15450,16100,14850,116262,1811539000,00,0.00,N,5,-100,
20220801,15550,15050,15600,14900,61021,933963650,00,0.00,N,2,500,
20220725,15050,14850,15400,14800,30390,455869150,00,0.00,N,2,200,
20220718,14850,14950,15200,14850,41835,628898000,00,0.00,N,5,-100,
20220711,14950,15300,15400,14700,50722,763932550,00,0.00,N,5,-350,
20220704,15300,14750,15300,14450,58345,877622750,00,0.00,N,2,550,
20220627,14750,15150,15350,14250,62074,933276100,00,0.00,N,5,-400,
20220620,15150,14100,15450,14000,128048,1890213850,00,0.00,N,2,950,
20220613,14200,15050,15050,12900,144442,1996882200,00,0.00,N,5,-900,
20220607,15100,15450,15550,15000,26142,398178900,00,0.00,N,5,-450,
20220530,15550,15500,15950,15300,24242,375833400,00,0.00,N,2,150,
20220523,15400,15500,15800,15150,44632,687774850,00,0.00,N,5,-250,
20220516,15650,15750,16400,15300,46711,732844100,00,0.00,N,5,-300,
20220509,15950,16850,16850,15150,77112,1224777500,00,0.00,N,5,-900,
20220502,16850,17050,17150,16650,29168,492794450,00,0.00,N,5,-300,
20220425,17150,16850,17450,16550,49175,828160150,00,0.00,N,5,-100,
20220418,17250,17800,18200,17150,109328,1918349350,00,0.00,N,5,-550,
20220411,17800,18000,18250,17500,67670,1206004900,00,0.00,N,5,-150,
20220404,17950,18000,18500,17900,110403,1998665400,00,0.00,N,5,-50,
20220328,18000,18100,18200,17850,102075,1836720700,00,0.00,N,2,50,
20220321,17950,18900,19100,17800,144055,2640999550,00,0.00,N,5,-850,
20220314,18800,18350,18900,17750,142247,2615237200,00,0.00,N,2,500,
20220307,18300,18100,18600,17800,95844,1737480850,00,0.00,N,2,100,
20220228,18200,18100,18850,17450,220574,4023352450,00,0.00,N,2,600,
20220221,17600,17750,18000,17100,104314,1836539600,00,0.00,N,5,-550,
20220214,18150,18000,18350,16750,206396,3650527050,00,0.00,N,3,0,
20220207,18150,16950,20500,16250,1198913,22431690100,00,0.00,N,2,1550,
20220203,16600,16500,16950,16300,17521,289516500,00,0.00,N,2,250,
20220124,16350,17000,17600,15100,121153,1927821850,00,0.00,N,5,-650,
20220117,17000,18000,18000,16650,87569,1505824550,00,0.00,N,5,-900,
20220110,17900,18450,18450,17850,76162,1374074000,00,0.00,N,5,-500,
20220103,18400,18950,18950,18150,53656,992994550,00,0.00,N,5,-300,
20211227,18700,18400,18750,18250,43612,807764000,00,0.00,N,2,300,
20211220,18400,18400,18650,18050,108268,1979210650,00,0.00,N,3,0,
20211213,18400,19000,19150,18300,100699,1877032500,00,0.00,N,5,-550,
20211206,18950,18950,19250,18800,51555,977790900,00,0.00,N,5,-150,
20211129,19100,19050,19200,18100,150168,2807552150,00,0.00,N,5,-250,
20211122,19350,19000,20000,18900,298227,5825137700,00,0.00,N,2,500,
20211115,18850,18650,19250,18550,179038,3366743100,00,0.00,N,2,150,
20211108,18700,18700,19150,18350,94969,1768992600,00,0.00,N,5,-250,
20211101,18950,19250,19350,18500,88772,1678634700,00,0.00,N,5,-300,
20211025,19250,18800,19650,18700,82543,1582579000,00,0.00,N,2,400,
20211018,18850,19500,19800,18800,49603,950331950,00,0.00,N,5,-700,
20211012,19550,19000,19700,18700,35905,684563950,00,0.00,N,2,550,
20211005,19000,19750,20000,18200,112885,2134339050,00,0.00,N,5,-750,
20210927,19750,20600,20600,19650,111439,2233994850,00,0.00,N,5,-650,
20210923,20400,20900,20900,20200,92257,1876001950,00,0.00,N,5,-150,
20210913,20550,20600,21000,20200,139460,2857763250,00,0.00,N,5,-50,
20210906,20600,19500,21100,19150,225857,4605393600,00,0.00,N,2,1300,
20210830,19300,19200,19700,19000,78011,1505956250,00,0.00,N,2,150,
20210823,19150,18450,19950,18100,75860,1439906800,00,0.00,N,2,700,
20210817,18450,21050,21050,18300,174853,3418888850,00,0.00,N,5,-2600,
20210809,21050,22950,23300,20900,238482,5314666250,00,0.00,N,5,-1600,
20210802,22650,22100,22800,21500,119839,2638596600,00,0.00,N,2,750,
20210726,21900,21800,22200,21500,102196,2234100800,00,0.00,N,2,100,
20210719,21800,22250,22350,21450,72294,1581835550,00,0.00,N,5,-300,
20210712,22100,21150,22300,21150,102532,2228401450,00,0.00,N,2,1000,